SIX Historical Prices | Six Flags Entertainment Corpora Stock

BSE

0.56% NSE

0.70%

Six Flags Entertainment Corporation (SIX)

-NYSE

79.53 0.19(0.24%) 10:50PM - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	79.46	79.62	78.66	79.34	409,600	79.34
17 May, 2013	78.95	79.58	78.01	79.09	306,500	79.09
16 May, 2013	78.81	79.65	78.26	78.67	286,400	78.67
15 May, 2013	79.26	79.30	77.77	78.51	244,900	78.51
14 May, 2013	78.08	79.36	78.02	79.19	288,200	79.19
13 May, 2013	78.01	78.18	77.67	77.94	155,900	77.94
10 May, 2013	77.70	78.07	77.26	77.92	238,100	77.92
9 May, 2013	77.91	78.12	76.77	77.36	313,300	77.36
8 May, 2013	76.90	77.18	76.28	76.52	199,700	76.52
7 May, 2013	74.75	77.20	74.75	77.00	437,500	77.00
6 May, 2013	74.62	74.92	74.04	74.76	275,200	74.76
3 May, 2013	74.82	75.44	74.03	74.43	489,800	74.43
2 May, 2013	72.35	74.57	72.35	74.33	475,500	74.33
1 May, 2013	72.81	73.29	72.14	72.20	379,700	72.20
30 Apr, 2013	73.11	73.18	72.69	72.87	643,400	72.87
29 Apr, 2013	73.48	73.68	72.78	72.86	398,200	72.86
26 Apr, 2013	74.08	74.15	73.27	73.32	395,300	73.32
25 Apr, 2013	74.71	75.09	73.79	74.05	265,900	74.05
24 Apr, 2013	75.10	75.42	74.12	74.69	210,900	74.69
23 Apr, 2013	77.54	78.03	74.74	74.93	673,500	74.93
22 Apr, 2013	72.53	77.17	72.07	77.11	1,680,700	77.11
19 Apr, 2013	71.00	72.58	70.81	71.25	595,700	71.25
18 Apr, 2013	71.41	71.69	69.99	70.15	390,600	70.15
17 Apr, 2013	70.39	71.32	69.27	71.20	372,200	71.20
16 Apr, 2013	70.40	70.62	69.99	70.46	382,000	70.46
15 Apr, 2013	71.97	72.51	69.74	69.90	503,400	69.90
12 Apr, 2013	72.18	72.76	71.79	72.04	258,700	72.04
11 Apr, 2013	73.71	73.71	72.11	72.21	427,100	72.21
10 Apr, 2013	73.39	73.62	73.10	73.20	218,100	73.20
9 Apr, 2013	73.65	73.87	72.90	73.18	507,400	73.18
8 Apr, 2013	74.16	74.35	73.29	73.48	270,200	73.48
5 Apr, 2013	73.37	74.20	73.25	74.11	186,200	74.11
4 Apr, 2013	74.00	74.10	73.26	74.00	256,700	74.00
3 Apr, 2013	75.00	75.67	73.33	73.72	555,900	73.72
2 Apr, 2013	73.07	73.32	72.50	73.07	496,300	73.07
1 Apr, 2013	72.53	73.27	72.07	72.61	421,600	72.61
28 Mar, 2013	71.88	72.68	71.63	72.48	979,700	72.48
27 Mar, 2013	71.00	71.74	70.91	71.56	285,500	71.56
26 Mar, 2013	71.37	71.92	70.71	71.18	273,200	71.18
25 Mar, 2013	70.94	71.31	70.61	71.00	217,000	71.00
22 Mar, 2013	70.31	71.13	70.31	70.68	204,400	70.68
21 Mar, 2013	70.16	70.99	69.81	70.34	219,700	70.34
20 Mar, 2013	69.20	70.70	69.20	70.26	273,300	70.26
19 Mar, 2013	69.28	69.73	68.17	69.06	318,200	69.06
18 Mar, 2013	68.87	69.44	68.87	69.00	377,200	69.00
15 Mar, 2013	69.82	70.09	68.98	69.14	529,000	69.14
14 Mar, 2013	69.26	70.02	68.91	69.80	257,600	69.80
13 Mar, 2013	69.03	69.45	68.95	69.07	253,600	69.07
12 Mar, 2013	68.41	69.40	68.32	69.00	322,800	69.00
11 Mar, 2013	68.83	69.39	68.63	69.02	418,700	69.02
8 Mar, 2013	68.33	69.01	67.98	68.71	363,600	68.71
7 Mar, 2013	68.19	68.84	67.73	67.92	481,900	67.92
6 Mar, 2013	68.24	69.04	68.20	68.35	285,900	68.35
5 Mar, 2013	67.57	68.18	67.38	68.17	437,300	68.17
4 Mar, 2013	67.54	68.10	67.27	67.53	394,700	67.53
1 Mar, 2013	66.62	67.63	66.50	67.51	449,500	67.51
28 Feb, 2013	66.73	67.63	66.73	66.81	687,400	66.81
27 Feb, 2013	65.80	67.10	65.51	66.78	678,700	66.78
26 Feb, 2013	66.53	67.25	65.84	65.88	773,400	65.88
25 Feb, 2013	67.99	68.27	66.13	66.53	1,442,300	66.53
25-Feb-2013	0.90 Dividend
22 Feb, 2013	68.19	69.05	67.76	69.05	635,300	68.15
21 Feb, 2013	66.80	68.27	66.75	67.87	794,900	66.99
20 Feb, 2013	65.23	67.96	64.12	66.90	1,453,300	66.03
19 Feb, 2013	65.39	65.55	63.58	63.73	966,800	62.90
15 Feb, 2013	65.25	65.94	65.01	65.48	493,800	64.63
14 Feb, 2013	65.13	65.50	64.84	65.00	505,200	64.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SIX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Six Flags Entertainment Corporation (SIX)